Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

155.63 -1.28 (-0.81%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.935 9.126 8.833 8.994 1,041,305 -0.08(-0.86%)
Feb 28, 2008 9.221 9.287 9.030 9.072 1,084,866 -0.26(-2.75%)
Feb 27, 2008 9.126 9.341 9.126 9.329 963,818 +0.10(+1.03%)
Feb 26, 2008 9.221 9.275 9.096 9.233 798,863 +0.01(+0.13%)
Feb 25, 2008 8.989 9.221 8.833 9.221 1,046,498 +0.26(+2.93%)
Feb 22, 2008 8.780 8.965 8.672 8.959 514,871 +0.11(+1.21%)
Feb 21, 2008 9.042 9.120 8.809 8.851 1,089,757 -0.10(-1.07%)
Feb 20, 2008 8.630 8.983 8.487 8.947 1,087,223 +0.29(+3.38%)
Feb 19, 2008 8.947 9.353 8.529 8.654 1,134,363 +0.26(+3.06%)
Feb 18, 2008 8.398 8.463 8.284 8.398 0 +0.00(+0.00%)
Feb 15, 2008 8.398 8.463 8.284 8.398 1,202,400 -0.07(-0.78%)
Feb 14, 2008 8.732 8.768 8.457 8.463 624,819 -0.26(-2.94%)
Feb 13, 2008 8.589 8.720 8.451 8.720 749,772 +0.23(+2.67%)
Feb 12, 2008 8.320 8.595 8.266 8.493 1,004,192 +0.19(+2.23%)
Feb 11, 2008 8.404 8.499 8.308 8.308 1,066,561 -0.10(-1.21%)
Feb 08, 2008 8.541 8.636 8.368 8.410 822,487 -0.17(-1.95%)
Feb 07, 2008 8.511 8.690 8.362 8.577 1,700,601 +0.07(+0.77%)
Feb 06, 2008 8.857 8.887 8.487 8.511 1,035,232 -0.29(-3.32%)
Feb 05, 2008 8.983 9.251 8.750 8.803 1,196,452 -0.34(-3.72%)
Feb 04, 2008 9.203 9.293 8.994 9.144 1,001,930 -0.16(-1.67%)
Feb 01, 2008 9.036 9.329 9.000 9.299 1,024,346 +0.26(+2.91%)
Jan 31, 2008 8.648 9.096 8.648 9.036 1,276,875 +0.26(+2.99%)
Jan 30, 2008 8.839 9.221 8.720 8.774 1,236,161 -0.15(-1.67%)
Jan 29, 2008 9.108 9.156 8.684 8.923 1,141,999 -0.10(-1.06%)
Jan 28, 2008 8.565 9.084 8.463 9.018 1,299,180 +0.45(+5.30%)
Jan 25, 2008 8.553 8.624 8.326 8.565 1,155,236 +0.14(+1.70%)
Jan 24, 2008 8.505 8.648 8.236 8.422 1,172,325 -0.10(-1.19%)
Jan 23, 2008 7.807 8.618 7.807 8.523 1,780,353 +0.54(+6.73%)
Jan 22, 2008 7.622 8.332 7.622 7.986 1,019,440 +0.08(+0.98%)
Jan 21, 2008 7.962 8.254 7.783 7.908 0 +0.00(+0.00%)
Jan 18, 2008 7.962 8.254 7.783 7.908 989,029 -0.13(-1.56%)
Jan 17, 2008 8.051 8.141 7.884 8.034 1,482,790 +0.04(+0.45%)
Jan 16, 2008 7.741 8.177 7.741 7.998 766,192 +0.27(+3.47%)
Jan 15, 2008 7.831 7.908 7.693 7.729 781,420 -0.24(-3.00%)
Jan 14, 2008 7.926 8.004 7.765 7.968 768,705 +0.11(+1.37%)
Jan 11, 2008 7.729 8.069 7.664 7.860 670,020 +0.05(+0.61%)
Jan 10, 2008 7.652 8.016 7.490 7.813 1,017,227 +0.08(+1.00%)
Jan 09, 2008 7.604 7.765 7.359 7.735 1,398,849 +0.10(+1.33%)
Jan 08, 2008 7.956 8.165 7.622 7.634 1,152,387 -0.25(-3.18%)
Jan 07, 2008 7.980 7.992 7.717 7.884 1,510,393 -0.05(-0.68%)
Jan 04, 2008 7.980 8.010 7.869 7.938 1,037,251 -0.13(-1.63%)
Jan 03, 2008 8.368 8.392 8.057 8.069 892,354 -0.26(-3.08%)
Jan 02, 2008 8.475 8.493 8.219 8.326 1,727,073 -0.20(-2.38%)
Jan 01, 2008 8.356 8.714 8.350 8.529 9,053,797 +0.00(+0.00%)
Dec 31, 2007 8.356 8.714 8.350 8.529 9,053,797 +0.17(+2.07%)
Dec 28, 2007 8.553 8.684 8.225 8.356 1,118,786 -0.25(-2.91%)
Dec 27, 2007 8.696 8.768 8.571 8.607 854,489 -0.13(-1.44%)
Dec 26, 2007 8.720 8.821 8.672 8.732 448,355 -0.01(-0.14%)
Dec 24, 2007 8.607 8.774 8.541 8.744 413,086 +0.21(+2.52%)
Dec 21, 2007 8.463 8.607 8.380 8.529 2,624,622 +0.32(+3.85%)
Dec 20, 2007 8.207 8.236 8.034 8.213 1,031,921 +0.07(+0.81%)
Dec 19, 2007 8.129 8.213 8.028 8.147 1,092,908 +0.04(+0.52%)
Dec 18, 2007 7.944 8.189 7.860 8.105 1,287,765 +0.26(+3.27%)
Dec 17, 2007 7.932 7.986 7.819 7.849 636,510 -0.12(-1.50%)
Dec 14, 2007 8.189 8.332 7.962 7.968 679,737 -0.32(-3.89%)
Dec 13, 2007 8.266 8.350 8.081 8.290 691,968 -0.06(-0.71%)
Dec 12, 2007 8.678 8.798 8.248 8.350 758,820 -0.23(-2.71%)
Dec 11, 2007 9.072 9.162 8.559 8.583 739,719 -0.46(-5.08%)
Dec 10, 2007 8.833 9.048 8.636 9.042 486,120 +0.24(+2.78%)
Dec 07, 2007 8.732 8.833 8.642 8.798 448,824 +0.10(+1.10%)
Dec 06, 2007 8.457 8.702 8.410 8.702 696,827 +0.24(+2.89%)
Dec 05, 2007 8.427 8.630 8.392 8.457 603,504 +0.16(+1.94%)
Dec 04, 2007 8.433 8.457 8.284 8.296 417,024 -0.20(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.